Skip to main content

National Health Investors (NY: NHI )

85.29 +0.55 (+0.65%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 5.240 5.295 5.182 5.221 45,173 +0.03(+0.60%)
Feb 27, 2002 5.143 5.256 5.104 5.190 91,116 +0.02(+0.30%)
Feb 26, 2002 5.197 5.221 5.084 5.174 103,693 -0.06(-1.12%)
Feb 25, 2002 5.295 5.310 5.205 5.232 70,326 -0.10(-1.90%)
Feb 22, 2002 5.384 5.416 5.264 5.334 205,590 -0.04(-0.65%)
Feb 21, 2002 5.501 5.517 5.369 5.369 166,833 -0.16(-2.96%)
Feb 20, 2002 5.552 5.575 5.493 5.532 83,416 +0.01(+0.14%)
Feb 19, 2002 5.595 5.610 5.525 5.525 78,540 -0.07(-1.32%)
Feb 18, 2002 5.556 5.630 5.556 5.599 84,700 +0.00(+0.00%)
Feb 15, 2002 5.556 5.630 5.556 5.599 84,700 +0.00(+0.07%)
Feb 14, 2002 5.708 5.708 5.595 5.595 108,313 -0.12(-2.18%)
Feb 13, 2002 5.610 5.793 5.610 5.719 161,187 +0.07(+1.24%)
Feb 12, 2002 5.552 5.673 5.552 5.649 159,647 +0.08(+1.40%)
Feb 11, 2002 5.642 5.642 5.552 5.571 69,300 -0.08(-1.38%)
Feb 08, 2002 5.560 5.649 5.540 5.649 58,263 +0.09(+1.61%)
Feb 07, 2002 5.568 5.606 5.532 5.560 70,840 -0.01(-0.14%)
Feb 06, 2002 5.642 5.649 5.568 5.568 58,776 -0.06(-1.11%)
Feb 05, 2002 5.610 5.638 5.525 5.630 44,916 +0.04(+0.63%)
Feb 04, 2002 5.610 5.649 5.595 5.595 60,316 +0.00(+0.00%)
Feb 01, 2002 5.642 5.661 5.595 5.595 86,240 -0.04(-0.69%)
Jan 31, 2002 5.774 5.774 5.630 5.634 99,587 -0.17(-2.95%)
Jan 30, 2002 5.649 5.805 5.591 5.805 49,280 +0.16(+2.76%)
Jan 29, 2002 5.825 5.840 5.571 5.649 74,176 -0.16(-2.82%)
Jan 28, 2002 5.727 5.832 5.727 5.813 74,176 +0.20(+3.54%)
Jan 25, 2002 5.571 5.634 5.568 5.614 35,163 +0.00(+0.07%)
Jan 24, 2002 5.688 5.688 5.568 5.610 31,826 -0.10(-1.71%)
Jan 23, 2002 5.505 5.708 5.505 5.708 70,840 +0.24(+4.42%)
Jan 22, 2002 5.474 5.552 5.466 5.466 46,713 -0.03(-0.57%)
Jan 21, 2002 5.630 5.634 5.474 5.497 80,850 +0.00(+0.00%)
Jan 18, 2002 5.630 5.634 5.474 5.497 80,850 -0.14(-2.49%)
Jan 17, 2002 5.626 5.645 5.568 5.638 84,443 +0.05(+0.84%)
Jan 16, 2002 5.669 5.669 5.568 5.591 62,113 -0.06(-1.03%)
Jan 15, 2002 5.723 5.723 5.571 5.649 126,793 -0.07(-1.23%)
Jan 14, 2002 5.669 5.805 5.610 5.719 303,381 +0.06(+1.10%)
Jan 11, 2002 5.649 5.700 5.634 5.657 82,133 +0.01(+0.21%)
Jan 10, 2002 5.630 5.669 5.591 5.645 149,123 -0.12(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.